Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2022 | USD | 3.15 | 3.16 | 2.85 | 2.98 | 2.98 | -0.13 (-4.18%) | 30,900 |
2 May 2022 | USD | 3.22 | 3.22 | 2.95 | 3.11 | 3.11 | -0.14 (-4.31%) | 69,800 |
29 Apr 2022 | USD | 3.24 | 3.36 | 3.2 | 3.25 | 3.25 | +0.01 (+0.31%) | 34,900 |
28 Apr 2022 | USD | 3.14 | 3.244 | 3.14 | 3.24 | 3.24 | +0.07 (+2.21%) | 12,100 |
27 Apr 2022 | USD | 3.22 | 3.24 | 3.13 | 3.17 | 3.17 | -0.054 (-1.67%) | 53,600 |
26 Apr 2022 | USD | 3.36 | 3.37 | 3.19 | 3.224 | 3.224 | -0.146 (-4.33%) | 51,000 |
25 Apr 2022 | USD | 3.4 | 3.41 | 3.282 | 3.37 | 3.37 | +0.04 (+1.20%) | 47,000 |
22 Apr 2022 | USD | 3.35 | 3.44 | 3.25 | 3.33 | 3.33 | +0.02 (+0.60%) | 52,800 |
21 Apr 2022 | USD | 3.35 | 3.37 | 3.28 | 3.31 | 3.31 | -0.01 (-0.30%) | 69,700 |
20 Apr 2022 | USD | 3.44 | 3.44 | 3.272 | 3.32 | 3.32 | 0.0 (0.0%) | 26,500 |
19 Apr 2022 | USD | 3.25 | 3.4 | 3.2 | 3.32 | 3.32 | -0.03 (-0.90%) | 125,500 |
18 Apr 2022 | USD | 3.47 | 3.52 | 3.275 | 3.35 | 3.35 | -0.17 (-4.83%) | 78,200 |
14 Apr 2022 | USD | 3.55 | 3.55 | 3.39 | 3.52 | 3.52 | -0.01 (-0.28%) | 59,900 |
13 Apr 2022 | USD | 3.64 | 3.64 | 3.494 | 3.53 | 3.53 | -0.112 (-3.08%) | 68,600 |
12 Apr 2022 | USD | 3.69 | 3.86 | 3.6 | 3.642 | 3.642 | -0.073 (-1.97%) | 70,000 |
11 Apr 2022 | USD | 3.5 | 3.77 | 3.45 | 3.715 | 3.715 | +0.095 (+2.62%) | 87,200 |
8 Apr 2022 | USD | 3.58 | 3.68 | 3.46 | 3.62 | 3.62 | +0.1 (+2.84%) | 183,000 |
7 Apr 2022 | USD | 3.75 | 3.75 | 3.5 | 3.52 | 3.52 | -0.18 (-4.86%) | 58,200 |
6 Apr 2022 | USD | 3.87 | 3.87 | 3.6 | 3.7 | 3.7 | -0.15 (-3.90%) | 44,300 |
5 Apr 2022 | USD | 4.01 | 4.04 | 3.85 | 3.85 | 3.85 | -0.16 (-3.99%) | 27,000 |
4 Apr 2022 | USD | 4 | 4.12 | 4 | 4.01 | 4.01 | -0.06 (-1.47%) | 20,800 |
1 Apr 2022 | USD | 4.05 | 4.23 | 3.999 | 4.07 | 4.07 | +0.07 (+1.75%) | 55,100 |
31 Mar 2022 | USD | 4 | 4.05 | 3.95 | 4 | 4 | +0.03 (+0.76%) | 26,000 |
30 Mar 2022 | USD | 4.05 | 4.05 | 3.749 | 3.97 | 3.97 | -0.05 (-1.24%) | 20,700 |
29 Mar 2022 | USD | 4.05 | 4.06 | 3.88 | 4.02 | 4.02 | 0.0 (0.0%) | 9,800 |
28 Mar 2022 | USD | 4.2 | 4.2 | 3.82 | 4.02 | 4.02 | -0.14 (-3.37%) | 40,800 |
25 Mar 2022 | USD | 4.16 | 4.16 | 4 | 4.16 | 4.16 | +0.1 (+2.46%) | 84,000 |
24 Mar 2022 | USD | 3.93 | 4.16 | 3.91 | 4.06 | 4.06 | 0.0 (0.0%) | 111,500 |
23 Mar 2022 | USD | 4.04 | 4.16 | 4.04 | 4.06 | 4.06 | +0.05 (+1.25%) | 74,000 |
22 Mar 2022 | USD | 4.15 | 4.21 | 3.958 | 4.01 | 4.01 | -0.08 (-1.96%) | 100,900 |